Hot Features
프리미엄
It Now IFNC Fund De Indice (FIND11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -0.890111668555 | 123.58 | 124.27 | 122.01 | 3903 | 123.30033823 | FU |
| 4 | -5.77 | -4.49902534113 | 128.25 | 130.16 | 122.01 | 39973 | 127.21961998 | FU |
| 12 | -14.46 | -10.5593690667 | 136.94 | 140.41 | 122.01 | 42279 | 130.96504478 | FU |
| 26 | -0.52 | -0.422764227642 | 123 | 140.41 | 115.34 | 54589 | 125.56773967 | FU |
| 52 | 3.48 | 2.9243697479 | 119 | 140.41 | 115.34 | 71497 | 126.43137252 | FU |
| 156 | 27.62 | 29.1165928737 | 94.86 | 140.41 | 85.49 | 85413 | 109.65517711 | FU |
| 260 | 0.48 | 0.393442622951 | 122 | 140.41 | 66.26 | 72024 | 109.08573715 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 122.48 | 0.36 | 0.29 | 122.12 | 122.58 | 122.01 | 656 |
| 1732224600 | 122.12 | -1.81 | -1.46 | 123.7 | 123.7 | 122.12 | 1504 |
| 1732051800 | 123.93 | 0.68 | 0.55 | 123.58 | 124.27 | 123.52 | 3366 |
| 1731965340 | 123.25 | 0.1 | 0.08 | 123.58 | 123.6 | 123.25 | 6838 |
| 1731619800 | 123.15 | -0.8 | -0.65 | 123.1 | 123.46 | 122.52 | 28122 |
| 1731533400 | 123.95 | -0.15 | -0.12 | 123.95 | 123.95 | 123.24 | 159 |
| 1731446940 | 124.1 | -0.27 | -0.22 | 124.67 | 124.67 | 123.9 | 835 |
| 1731360540 | 124.37 | 0.37 | 0.30 | 123.76 | 124.37 | 123.53 | 2267 |
| 1731101400 | 124 | -2.23 | -1.77 | 124.88 | 124.88 | 123.6 | 4209 |
| 1731014940 | 126.23 | -0.56 | -0.44 | 126.44 | 128.09 | 125.21 | 113051 |
| 1730928600 | 126.79 | -1.23 | -0.96 | 127.1 | 127.1 | 125.4 | 24246 |
| 1730842200 | 128.02 | 0.95 | 0.75 | 126.95 | 128.18 | 126.51 | 24717 |
| 1730755800 | 127.07 | 2.27 | 1.82 | 124.85 | 127.09 | 124.85 | 783 |
| 1730496600 | 124.8 | -1.73 | -1.37 | 126.19 | 126.19 | 124.8 | 42710 |
| 1730410200 | 126.53 | -1.74 | -1.36 | 127.13 | 127.26 | 126.5 | 53732 |
| 1730323800 | 128.27 | 0.02 | 0.02 | 128.41999 | 128.49 | 128.16 | 863 |
| 1730237340 | 128.25 | -1.08 | -0.84 | 130 | 130.16 | 128.16 | 410455 |
| 1730151000 | 129.33 | 1.03 | 0.80 | 129.63 | 129.81 | 129.33 | 843 |
| 1729891800 | 128.3 | -0.51 | -0.40 | 128.25 | 128.3 | 128.25 | 818 |
| 1729805400 | 128.81 | 1.18 | 0.92 | 128.81 | 128.81 | 128.81 | 183 |
| 1729719000 | 127.63 | -0.18 | -0.14 | 127.36 | 127.78 | 127.36 | 886 |
| 1729632600 | 127.81 | -1.27 | -0.98 | 128.01 | 128.66 | 127.76 | 527 |
| 1729546140 | 129.08 | 0.31 | 0.24 | 128.9 | 129.1 | 128.71 | 10623 |
| 1729287000 | 128.77 | -0.08 | -0.06 | 128.55 | 128.88 | 128.33 | 307 |
| 1729200540 | 128.85 | -0.6 | -0.46 | 128.1 | 128.99 | 127.6 | 21334 |
| 1729114140 | 129.44999 | 0.59 | 0.46 | 128.19 | 129.44999 | 128.19 | 11801 |
| 1729027740 | 128.86 | 0.64 | 0.50 | 128.93 | 129.3 | 128.29 | 845 |
| 1728941340 | 128.22 | 1.37 | 1.08 | 126.14 | 128.96 | 125.55 | 113000 |
| 1728682200 | 126.85 | -0.5 | -0.39 | 127.17 | 127.27 | 126.39 | 51844 |
| 1728595740 | 127.35 | -0.15 | -0.12 | 127.5 | 127.5 | 127.2 | 951 |
| 1728509400 | 127.5 | -1.75 | -1.35 | 127.77 | 127.77 | 127.5 | 487 |
| 1728422940 | 129.25 | 0.3 | 0.23 | 128.59 | 129.25 | 128.59 | 69 |
| 1728336600 | 128.94999 | 0.19 | 0.15 | 129.38 | 129.38 | 128.47999 | 2003 |
| 1728077400 | 128.76 | 0.25 | 0.19 | 127.71 | 128.8 | 127.71 | 63503 |
| 1727991000 | 128.51 | -1.79 | -1.37 | 130.3 | 130.3 | 128.31 | 6758 |
| 1727904540 | 130.3 | 1.87 | 1.46 | 131.5 | 131.5 | 130.3 | 384800 |
| 1727818200 | 128.43 | -1.14 | -0.88 | 129.55 | 130.34 | 128.43 | 134 |
| 1727731800 | 129.57 | -1.29 | -0.99 | 130.86 | 130.86 | 129.57 | 24351 |
| 1727472600 | 130.86 | 0.33 | 0.25 | 131.16 | 131.58 | 130.54 | 262589 |
| 1727386140 | 130.53 | 1.41 | 1.09 | 129.12 | 130.99 | 129.12 | 104316 |
| 1727299740 | 129.12 | -0.05 | -0.04 | 129 | 129.84 | 128.94999 | 10555 |
| 1727213400 | 129.16999 | -0.17 | -0.13 | 129.34 | 130.78 | 129.16999 | 21305 |
| 1727127000 | 129.34 | -1.92 | -1.46 | 130.05 | 130.07 | 129.34 | 212 |
| 1726867800 | 131.26 | -2.69 | -2.01 | 132.75 | 132.82 | 131.26 | 2714 |
| 1726781400 | 133.94999 | -1.03 | -0.76 | 138.5 | 138.5 | 133.88 | 2876 |
| 1726695000 | 134.97999 | -0.83 | -0.61 | 135.18 | 136.41 | 134.97999 | 8845 |
| 1726608600 | 135.81 | -0.69 | -0.51 | 135.66999 | 135.81 | 135.03 | 7850 |
| 1726522200 | 136.5 | 0.48 | 0.35 | 135.01 | 136.51 | 135.01 | 33261 |
| 1726263000 | 136.02 | 1.02 | 0.76 | 135.5 | 136.72 | 135.5 | 11533 |
| 1726176540 | 135 | -1.4 | -1.03 | 135.59 | 136 | 134.72999 | 84212 |
| 1726090140 | 136.4 | -1.47 | -1.07 | 137.41999 | 137.41999 | 136.22 | 2681 |
| 1726003740 | 137.87 | -0.13 | -0.09 | 137.41999 | 138 | 136.93 | 266056 |
| 1725917400 | 138 | 0.96 | 0.70 | 137.75 | 138.22999 | 137.75 | 1118 |
| 1725658200 | 137.04 | -1.44 | -1.04 | 138.47999 | 138.47999 | 137.04 | 208 |
| 1725571800 | 138.47999 | -0.17 | -0.12 | 138.65 | 138.69999 | 138.47999 | 97 |
| 1725485400 | 138.65 | 1.39 | 1.01 | 139.74 | 140.41 | 138.65 | 8601 |
| 1725399000 | 137.26 | 0.61 | 0.45 | 137.16 | 138 | 137.06 | 153100 |
| 1725312600 | 136.65 | -0.38 | -0.28 | 136.72999 | 136.87 | 136.19999 | 2281 |
| 1725053400 | 137.03 | -0.35 | -0.25 | 136.94 | 137.03 | 136.5 | 53849 |
| 1724967000 | 137.38 | -0.86 | -0.62 | 137.15 | 137.38 | 137.15 | 29200 |
| 1724880600 | 138.24 | 1.34 | 0.98 | 135.84 | 138.34 | 135.84 | 113588 |
| 1724794140 | 136.9 | -0.55 | -0.40 | 137.02 | 137.07 | 136.9 | 2238 |
| 1724707740 | 137.44999 | 0.1 | 0.07 | 137.22 | 137.71 | 136.96 | 18169 |
| 1724448600 | 137.35 | 2.78 | 2.07 | 137.58 | 138.66 | 137.35 | 7432 |
